Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.74 | 43.97 | 42.62 | 43.09 | 1,074,986 | -0.26(-0.61%) |
Mar 30, 2021 | 41.09 | 43.68 | 40.98 | 43.35 | 1,893,306 | +1.78(+4.27%) |
Mar 29, 2021 | 41.81 | 41.81 | 39.90 | 41.57 | 3,692,807 | -0.44(-1.06%) |
Mar 26, 2021 | 43.64 | 44.96 | 40.44 | 42.02 | 7,260,353 | -1.68(-3.85%) |
Mar 25, 2021 | 42.37 | 44.22 | 41.92 | 43.70 | 2,174,851 | +0.13(+0.29%) |
Mar 24, 2021 | 45.19 | 45.38 | 42.76 | 43.57 | 3,429,881 | -1.27(-2.84%) |
Mar 23, 2021 | 44.45 | 45.94 | 44.14 | 44.85 | 2,321,839 | +0.05(+0.11%) |
Mar 22, 2021 | 44.41 | 45.12 | 43.86 | 44.79 | 1,152,990 | +0.15(+0.34%) |
Mar 19, 2021 | 44.62 | 46.03 | 43.39 | 44.64 | 2,437,138 | -0.44(-0.99%) |
Mar 18, 2021 | 43.38 | 47.39 | 42.55 | 45.08 | 6,010,299 | +2.02(+4.68%) |
Mar 17, 2021 | 41.74 | 43.18 | 40.87 | 43.07 | 2,196,973 | +0.16(+0.38%) |
Mar 16, 2021 | 43.72 | 43.91 | 42.23 | 42.91 | 1,493,343 | -0.54(-1.24%) |
Mar 15, 2021 | 42.59 | 43.98 | 42.24 | 43.44 | 1,290,674 | -1.05(-2.36%) |
Mar 12, 2021 | 44.15 | 44.72 | 43.56 | 44.50 | 1,146,778 | -0.72(-1.59%) |
Mar 11, 2021 | 45.21 | 45.33 | 44.75 | 45.21 | 1,504,452 | +0.73(+1.65%) |
Mar 10, 2021 | 45.70 | 45.99 | 44.05 | 44.48 | 1,010,779 | -0.71(-1.57%) |
Mar 09, 2021 | 44.66 | 45.46 | 43.99 | 45.19 | 2,066,092 | +0.98(+2.22%) |
Mar 08, 2021 | 45.33 | 45.58 | 43.42 | 44.20 | 1,997,924 | -1.89(-4.09%) |
Mar 05, 2021 | 44.05 | 46.40 | 42.74 | 46.09 | 1,931,675 | +1.89(+4.27%) |
Mar 04, 2021 | 46.88 | 46.88 | 43.68 | 44.20 | 2,706,866 | -3.06(-6.47%) |
Mar 03, 2021 | 48.49 | 49.26 | 46.24 | 47.26 | 1,948,069 | -1.02(-2.10%) |
Mar 02, 2021 | 47.91 | 48.89 | 47.66 | 48.28 | 601,950 | +0.04(+0.09%) |
Mar 01, 2021 | 47.83 | 48.74 | 47.64 | 48.24 | 869,811 | +1.13(+2.39%) |
Feb 26, 2021 | 48.11 | 48.24 | 46.00 | 47.11 | 2,461,615 | -1.85(-3.78%) |
Feb 25, 2021 | 49.35 | 50.83 | 48.83 | 48.96 | 3,309,663 | -1.02(-2.03%) |
Feb 24, 2021 | 49.39 | 50.99 | 49.12 | 49.98 | 1,040,689 | -0.50(-0.98%) |
Feb 23, 2021 | 47.96 | 50.60 | 46.29 | 50.47 | 1,825,066 | +0.69(+1.39%) |
Feb 22, 2021 | 49.70 | 51.62 | 48.85 | 49.78 | 1,471,861 | -1.20(-2.35%) |
Feb 19, 2021 | 50.65 | 51.18 | 50.11 | 50.98 | 2,401,769 | +0.89(+1.77%) |
Feb 18, 2021 | 50.05 | 50.40 | 49.11 | 50.09 | 1,961,650 | -0.16(-0.32%) |
Feb 17, 2021 | 50.33 | 51.62 | 48.02 | 50.25 | 2,048,955 | -1.83(-3.51%) |
Feb 16, 2021 | 53.31 | 54.26 | 51.80 | 52.08 | 2,796,587 | -0.71(-1.34%) |
Feb 12, 2021 | 48.88 | 53.60 | 48.85 | 52.79 | 1,999,835 | +2.66(+5.32%) |
Feb 11, 2021 | 49.23 | 50.57 | 48.37 | 50.12 | 1,250,544 | +1.22(+2.50%) |
Feb 10, 2021 | 48.08 | 49.27 | 47.04 | 48.90 | 1,495,988 | +1.97(+4.20%) |
Feb 09, 2021 | 45.26 | 47.82 | 44.94 | 46.93 | 2,565,160 | +1.96(+4.37%) |
Feb 08, 2021 | 43.59 | 45.06 | 43.42 | 44.96 | 1,519,934 | +1.36(+3.11%) |
Feb 05, 2021 | 43.14 | 44.53 | 42.86 | 43.61 | 1,820,065 | +0.61(+1.41%) |
Feb 04, 2021 | 42.71 | 43.55 | 41.98 | 43.00 | 1,511,436 | +1.02(+2.44%) |
Feb 03, 2021 | 43.56 | 43.72 | 41.33 | 41.98 | 1,932,492 | +0.38(+0.90%) |
Feb 02, 2021 | 40.50 | 41.69 | 39.96 | 41.60 | 1,301,340 | +1.37(+3.40%) |
Feb 01, 2021 | 39.49 | 40.82 | 39.08 | 40.23 | 1,283,559 | +1.31(+3.38%) |
Jan 29, 2021 | 40.47 | 40.56 | 38.54 | 38.92 | 2,281,728 | -1.22(-3.04%) |
Jan 28, 2021 | 41.75 | 42.31 | 38.60 | 40.14 | 4,571,481 | -2.88(-6.69%) |
Jan 27, 2021 | 39.36 | 46.60 | 38.59 | 43.02 | 7,440,070 | +2.94(+7.33%) |
Jan 26, 2021 | 38.11 | 40.13 | 37.26 | 40.08 | 3,352,931 | +2.42(+6.42%) |
Jan 25, 2021 | 36.96 | 37.69 | 36.14 | 37.66 | 2,514,496 | +0.98(+2.68%) |
Jan 22, 2021 | 36.90 | 37.25 | 36.18 | 36.68 | 1,283,215 | +0.02(+0.05%) |
Jan 21, 2021 | 36.72 | 36.77 | 35.77 | 36.67 | 753,446 | +0.20(+0.54%) |
Jan 20, 2021 | 36.38 | 36.84 | 35.94 | 36.47 | 1,210,634 | +0.98(+2.77%) |
Jan 19, 2021 | 35.64 | 35.93 | 34.97 | 35.49 | 1,292,335 | +0.39(+1.12%) |
Jan 15, 2021 | 34.65 | 35.72 | 34.57 | 35.09 | 1,195,263 | +0.44(+1.28%) |
Jan 14, 2021 | 35.70 | 35.85 | 33.77 | 34.65 | 2,240,122 | -0.70(-1.98%) |
Jan 13, 2021 | 35.41 | 35.89 | 35.04 | 35.35 | 1,733,322 | -0.20(-0.58%) |
Jan 12, 2021 | 35.86 | 36.04 | 34.77 | 35.56 | 1,027,405 | -0.03(-0.07%) |
Jan 11, 2021 | 35.98 | 36.37 | 35.42 | 35.58 | 917,843 | -1.46(-3.94%) |
Jan 08, 2021 | 36.19 | 37.29 | 35.75 | 37.04 | 1,528,920 | +1.19(+3.31%) |
Jan 07, 2021 | 35.62 | 36.02 | 35.41 | 35.85 | 1,051,362 | +0.55(+1.57%) |
Jan 06, 2021 | 34.85 | 36.29 | 34.82 | 35.30 | 1,399,254 | +0.21(+0.61%) |
Jan 05, 2021 | 34.68 | 35.16 | 34.10 | 35.09 | 1,100,807 | +0.37(+1.06%) |
Jan 04, 2021 | 35.01 | 35.63 | 34.66 | 34.72 | 1,665,210 | -0.28(-0.80%) |
Dec 31, 2020 | 35.00 | 35.00 | 35.00 | 2,687,340 | -0.03(-0.07%) | |
Dec 30, 2020 | 33.49 | 35.18 | 33.49 | 35.03 | 2,687,340 | +1.21(+3.59%) |
Dec 29, 2020 | 33.63 | 34.54 | 32.98 | 33.81 | 4,068,783 | +1.08(+3.31%) |
Dec 28, 2020 | 37.27 | 37.95 | 31.85 | 32.73 | 7,547,197 | -5.11(-13.50%) |
Dec 24, 2020 | 38.43 | 38.47 | 37.49 | 37.84 | 807,616 | -0.98(-2.53%) |
Dec 23, 2020 | 39.31 | 39.48 | 38.27 | 38.82 | 1,014,459 | -0.41(-1.04%) |
Dec 22, 2020 | 39.10 | 39.95 | 38.69 | 39.23 | 975,985 | +0.16(+0.42%) |
Dec 21, 2020 | 38.35 | 39.47 | 38.21 | 39.06 | 1,427,613 | -0.41(-1.04%) |
Dec 18, 2020 | 38.90 | 39.77 | 38.79 | 39.47 | 2,291,800 | +0.52(+1.34%) |
Dec 17, 2020 | 38.30 | 39.44 | 38.20 | 38.95 | 2,883,759 | +1.00(+2.63%) |
Dec 16, 2020 | 36.29 | 38.36 | 36.12 | 37.95 | 1,945,103 | +1.96(+5.43%) |
Dec 15, 2020 | 36.45 | 36.50 | 35.45 | 36.00 | 1,450,222 | +0.37(+1.03%) |
Dec 14, 2020 | 34.95 | 36.96 | 34.80 | 35.63 | 1,971,698 | +1.78(+5.25%) |
Dec 11, 2020 | 34.56 | 35.32 | 33.80 | 33.86 | 1,144,084 | -0.99(-2.84%) |
Dec 10, 2020 | 34.84 | 35.21 | 33.73 | 34.85 | 1,242,188 | -0.01(-0.02%) |
Dec 09, 2020 | 35.44 | 35.51 | 34.81 | 34.85 | 690,512 | +0.05(+0.15%) |
Dec 08, 2020 | 35.44 | 35.44 | 34.60 | 34.80 | 1,176,850 | -0.44(-1.26%) |
Dec 07, 2020 | 36.08 | 36.50 | 35.13 | 35.25 | 676,162 | -0.54(-1.50%) |
Dec 04, 2020 | 36.72 | 37.11 | 35.61 | 35.79 | 755,852 | -0.65(-1.78%) |
Dec 03, 2020 | 36.10 | 36.93 | 35.98 | 36.43 | 615,373 | +0.49(+1.35%) |
Dec 02, 2020 | 35.52 | 36.16 | 34.85 | 35.95 | 944,371 | +0.26(+0.72%) |
Dec 01, 2020 | 36.71 | 36.71 | 35.59 | 35.69 | 990,289 | -0.38(-1.06%) |
Nov 30, 2020 | 36.33 | 37.21 | 35.90 | 36.08 | 2,403,543 | -0.73(-2.00%) |
Nov 27, 2020 | 37.33 | 37.33 | 36.64 | 36.81 | 757,257 | -0.44(-1.17%) |
Nov 25, 2020 | 37.31 | 37.50 | 36.64 | 37.25 | 1,474,462 | -0.71(-1.87%) |
Nov 24, 2020 | 38.01 | 38.42 | 37.59 | 37.95 | 639,679 | -0.05(-0.13%) |
Nov 23, 2020 | 38.71 | 38.90 | 37.67 | 38.01 | 642,444 | -0.46(-1.20%) |
Nov 20, 2020 | 38.42 | 38.95 | 38.25 | 38.47 | 553,245 | -0.31(-0.79%) |
Nov 19, 2020 | 38.14 | 39.23 | 38.14 | 38.77 | 1,264,395 | +0.73(+1.91%) |
Nov 18, 2020 | 39.62 | 39.69 | 37.30 | 38.05 | 1,352,036 | -1.84(-4.60%) |
Nov 17, 2020 | 40.40 | 40.40 | 38.26 | 39.88 | 1,476,511 | -0.65(-1.60%) |
Nov 16, 2020 | 39.93 | 41.12 | 39.70 | 40.53 | 1,063,003 | +0.93(+2.35%) |
Nov 13, 2020 | 39.04 | 40.00 | 38.85 | 39.60 | 689,331 | +1.13(+2.93%) |
Nov 12, 2020 | 39.13 | 39.76 | 38.43 | 38.48 | 1,141,716 | -1.05(-2.66%) |
Nov 11, 2020 | 39.40 | 40.29 | 38.74 | 39.53 | 1,192,101 | -0.11(-0.28%) |
Nov 10, 2020 | 37.89 | 39.99 | 37.48 | 39.64 | 2,186,718 | +0.70(+1.80%) |
Nov 09, 2020 | 38.00 | 40.11 | 37.98 | 38.94 | 1,908,882 | +1.22(+3.24%) |
Nov 06, 2020 | 36.67 | 37.98 | 36.67 | 37.72 | 1,612,422 | +0.22(+0.59%) |
Nov 05, 2020 | 37.46 | 37.90 | 36.02 | 37.49 | 1,781,664 | +0.94(+2.57%) |
Nov 04, 2020 | 35.85 | 37.38 | 35.48 | 36.55 | 2,005,922 | +1.95(+5.63%) |
Nov 03, 2020 | 35.30 | 35.48 | 34.11 | 34.61 | 1,050,695 | -0.92(-2.60%) |
Nov 02, 2020 | 35.86 | 36.08 | 35.19 | 35.53 | 1,479,092 | +0.05(+0.14%) |
Oct 30, 2020 | 35.46 | 35.57 | 34.66 | 35.48 | 1,724,617 | -0.26(-0.72%) |
Oct 29, 2020 | 35.44 | 36.37 | 35.37 | 35.73 | 1,580,092 | +0.30(+0.84%) |
Oct 28, 2020 | 34.64 | 35.68 | 34.33 | 35.44 | 1,324,305 | -0.15(-0.41%) |
Oct 27, 2020 | 33.77 | 36.00 | 33.66 | 35.58 | 1,589,672 | +1.60(+4.70%) |
Oct 26, 2020 | 33.92 | 34.30 | 33.70 | 33.98 | 432,736 | -0.17(-0.50%) |
Oct 23, 2020 | 34.37 | 34.37 | 33.54 | 34.15 | 522,796 | +0.08(+0.23%) |
Oct 22, 2020 | 33.69 | 34.19 | 33.32 | 34.08 | 1,510,431 | +0.53(+1.58%) |
Oct 21, 2020 | 33.15 | 33.99 | 33.12 | 33.55 | 1,088,175 | +0.52(+1.58%) |
Oct 20, 2020 | 32.82 | 33.38 | 32.72 | 33.03 | 479,164 | +0.32(+0.99%) |
Oct 19, 2020 | 33.15 | 33.74 | 32.63 | 32.70 | 935,795 | -0.04(-0.13%) |
Oct 16, 2020 | 32.63 | 32.96 | 32.19 | 32.75 | 1,037,511 | +0.44(+1.37%) |
Oct 15, 2020 | 32.45 | 33.14 | 31.97 | 32.30 | 1,064,892 | -0.82(-2.47%) |
Oct 14, 2020 | 34.37 | 34.37 | 32.41 | 33.12 | 2,161,393 | -0.93(-2.73%) |
Oct 13, 2020 | 34.78 | 34.84 | 33.70 | 34.05 | 1,070,498 | -0.85(-2.42%) |
Oct 12, 2020 | 35.76 | 35.85 | 34.83 | 34.90 | 1,196,557 | -0.31(-0.87%) |
Oct 09, 2020 | 35.14 | 35.69 | 35.12 | 35.21 | 618,126 | -0.15(-0.41%) |
Oct 08, 2020 | 35.63 | 36.25 | 35.16 | 35.35 | 692,847 | -0.09(-0.27%) |
Oct 07, 2020 | 34.76 | 35.58 | 34.76 | 35.44 | 1,349,574 | +0.61(+1.77%) |
Oct 06, 2020 | 34.45 | 35.44 | 34.24 | 34.83 | 1,615,449 | +0.42(+1.22%) |
Oct 05, 2020 | 33.15 | 35.82 | 32.93 | 34.41 | 4,247,044 | +1.49(+4.54%) |
Oct 02, 2020 | 30.96 | 33.34 | 30.74 | 32.92 | 2,306,673 | +1.32(+4.19%) |
Oct 01, 2020 | 31.06 | 32.24 | 30.67 | 31.59 | 1,672,037 | +0.49(+1.56%) |
Sep 30, 2020 | 28.89 | 31.72 | 28.84 | 31.11 | 4,906,912 | +2.37(+8.26%) |
Sep 29, 2020 | 29.85 | 29.97 | 28.20 | 28.73 | 1,715,793 | -1.12(-3.75%) |
Sep 28, 2020 | 29.31 | 31.93 | 29.20 | 29.85 | 2,964,104 | +2.07(+7.44%) |
Sep 25, 2020 | 29.19 | 29.41 | 27.76 | 27.78 | 2,045,392 | -1.69(-5.74%) |
Sep 24, 2020 | 29.89 | 29.91 | 29.24 | 29.48 | 1,114,423 | -0.73(-2.40%) |
Sep 23, 2020 | 30.47 | 31.22 | 29.97 | 30.20 | 1,237,858 | -0.52(-1.70%) |
Sep 22, 2020 | 30.88 | 31.23 | 30.14 | 30.72 | 802,924 | -0.22(-0.72%) |
Sep 21, 2020 | 30.41 | 31.01 | 29.83 | 30.94 | 925,447 | -0.46(-1.47%) |
Sep 18, 2020 | 30.67 | 31.66 | 30.43 | 31.41 | 1,464,156 | +0.76(+2.48%) |
Sep 17, 2020 | 29.83 | 30.66 | 29.71 | 30.65 | 1,905,474 | +0.55(+1.84%) |
Sep 16, 2020 | 29.78 | 30.54 | 29.62 | 30.09 | 800,207 | +0.52(+1.76%) |
Sep 15, 2020 | 30.31 | 30.31 | 29.28 | 29.57 | 771,440 | -0.44(-1.48%) |
Sep 14, 2020 | 28.77 | 30.17 | 28.65 | 30.01 | 1,566,144 | +1.62(+5.71%) |
Sep 11, 2020 | 28.55 | 28.93 | 27.90 | 28.39 | 834,318 | +0.18(+0.64%) |
Sep 10, 2020 | 29.15 | 29.47 | 28.09 | 28.21 | 1,155,434 | -0.93(-3.19%) |
Sep 09, 2020 | 29.72 | 29.72 | 28.62 | 29.14 | 1,393,647 | +0.03(+0.09%) |
Sep 08, 2020 | 29.87 | 30.21 | 29.20 | 29.12 | 1,544,962 | -1.69(-5.49%) |
Sep 04, 2020 | 30.64 | 31.06 | 29.67 | 30.81 | 878,704 | -0.08(-0.25%) |
Sep 03, 2020 | 32.01 | 32.01 | 30.47 | 30.88 | 1,723,162 | -1.50(-4.64%) |
Sep 02, 2020 | 32.72 | 33.19 | 31.81 | 32.39 | 983,389 | -0.44(-1.35%) |
Sep 01, 2020 | 32.39 | 32.87 | 31.52 | 32.83 | 1,658,665 | +0.98(+3.08%) |
Aug 31, 2020 | 32.12 | 33.33 | 31.82 | 31.85 | 2,596,267 | -1.02(-3.09%) |
Aug 28, 2020 | 30.86 | 33.04 | 30.86 | 32.87 | 1,777,553 | +1.90(+6.12%) |
Aug 27, 2020 | 30.66 | 31.21 | 30.59 | 30.97 | 1,654,814 | +0.06(+0.19%) |
Aug 26, 2020 | 30.30 | 31.00 | 30.19 | 30.91 | 1,460,817 | +0.27(+0.89%) |
Aug 25, 2020 | 29.71 | 30.77 | 29.61 | 30.64 | 1,745,855 | +0.93(+3.13%) |
Aug 24, 2020 | 29.21 | 29.88 | 29.04 | 29.71 | 1,304,993 | +0.85(+2.96%) |
Aug 21, 2020 | 28.83 | 29.11 | 28.59 | 28.85 | 941,126 | +0.15(+0.51%) |
Aug 20, 2020 | 28.41 | 29.10 | 28.40 | 28.71 | 822,661 | +0.31(+1.08%) |
Aug 19, 2020 | 28.79 | 28.85 | 28.09 | 28.40 | 1,158,257 | -0.54(-1.86%) |
Aug 18, 2020 | 28.82 | 29.33 | 28.61 | 28.94 | 1,312,177 | +0.20(+0.68%) |
Aug 17, 2020 | 28.19 | 29.21 | 28.03 | 28.74 | 1,212,670 | +0.84(+3.00%) |
Aug 14, 2020 | 29.30 | 29.30 | 27.78 | 27.90 | 2,269,782 | -1.24(-4.25%) |
Aug 13, 2020 | 30.36 | 30.72 | 29.08 | 29.14 | 1,339,996 | -1.36(-4.45%) |
Aug 12, 2020 | 30.31 | 30.86 | 29.89 | 30.50 | 996,682 | +0.53(+1.77%) |
Aug 11, 2020 | 30.15 | 30.50 | 29.76 | 29.97 | 694,865 | -0.22(-0.74%) |
Aug 10, 2020 | 29.29 | 30.64 | 29.29 | 30.19 | 1,469,659 | +0.85(+2.88%) |
Aug 07, 2020 | 29.48 | 30.17 | 29.07 | 29.35 | 1,374,330 | -0.96(-3.16%) |
Aug 06, 2020 | 30.75 | 30.76 | 29.42 | 30.30 | 1,090,964 | -0.38(-1.25%) |
Aug 05, 2020 | 30.30 | 30.94 | 30.15 | 30.69 | 735,780 | +0.40(+1.32%) |
Aug 04, 2020 | 29.87 | 30.49 | 29.82 | 30.29 | 878,953 | +0.53(+1.78%) |
Aug 03, 2020 | 29.76 | 30.18 | 29.52 | 29.76 | 992,184 | +0.25(+0.84%) |
Jul 31, 2020 | 29.43 | 29.71 | 29.03 | 29.51 | 909,505 | +0.35(+1.20%) |
Jul 30, 2020 | 28.98 | 29.58 | 28.98 | 29.16 | 681,945 | -0.25(-0.84%) |
Jul 29, 2020 | 29.25 | 29.74 | 28.96 | 29.41 | 871,566 | +0.30(+1.03%) |
Jul 28, 2020 | 28.43 | 29.83 | 28.31 | 29.11 | 2,151,404 | +0.84(+2.96%) |
Jul 27, 2020 | 28.57 | 28.89 | 27.75 | 28.27 | 1,619,169 | -0.52(-1.81%) |
Jul 24, 2020 | 28.30 | 28.97 | 27.85 | 28.79 | 1,274,315 | +0.33(+1.17%) |
Jul 23, 2020 | 29.10 | 29.10 | 28.15 | 28.46 | 1,806,276 | -0.47(-1.62%) |
Jul 22, 2020 | 30.71 | 30.73 | 28.48 | 28.93 | 3,919,857 | -2.00(-6.46%) |
Jul 21, 2020 | 30.64 | 31.67 | 30.53 | 30.93 | 1,697,716 | +0.73(+2.43%) |
Jul 20, 2020 | 30.07 | 30.62 | 29.97 | 30.19 | 1,136,361 | +0.00(+0.00%) |
Jul 17, 2020 | 30.57 | 30.94 | 30.13 | 30.19 | 1,028,610 | -0.46(-1.50%) |
Jul 16, 2020 | 30.26 | 30.73 | 29.48 | 30.65 | 2,269,293 | +0.00(+0.00%) |
Jul 15, 2020 | 31.56 | 31.64 | 30.51 | 30.65 | 1,450,385 | -0.32(-1.05%) |
Jul 14, 2020 | 31.32 | 31.72 | 30.49 | 30.98 | 1,871,361 | -0.49(-1.55%) |
Jul 13, 2020 | 31.83 | 33.11 | 31.45 | 31.47 | 2,077,619 | -0.46(-1.44%) |
Jul 10, 2020 | 32.57 | 32.61 | 31.52 | 31.93 | 1,563,469 | -0.64(-1.97%) |
Jul 09, 2020 | 32.55 | 33.14 | 32.06 | 32.57 | 1,930,349 | -0.02(-0.05%) |
Jul 08, 2020 | 34.14 | 34.15 | 32.37 | 32.58 | 3,916,190 | -1.06(-3.15%) |
Jul 07, 2020 | 33.04 | 34.15 | 32.79 | 33.64 | 3,814,747 | -0.32(-0.96%) |
Jul 06, 2020 | 31.05 | 34.36 | 30.75 | 33.97 | 9,076,079 | +5.17(+17.97%) |
Jul 02, 2020 | 28.60 | 29.19 | 28.60 | 28.79 | 1,382,996 | +0.57(+2.03%) |
Jul 01, 2020 | 28.61 | 28.84 | 27.79 | 28.22 | 946,621 | -0.47(-1.64%) |
Jun 30, 2020 | 28.33 | 29.03 | 28.19 | 28.69 | 993,880 | +0.23(+0.81%) |
Jun 29, 2020 | 29.16 | 29.25 | 28.01 | 28.46 | 1,486,075 | -0.61(-2.09%) |
Jun 26, 2020 | 28.60 | 29.16 | 28.34 | 29.07 | 1,366,835 | +0.12(+0.41%) |
Jun 25, 2020 | 28.04 | 28.97 | 27.70 | 28.95 | 1,234,275 | +0.80(+2.85%) |
Jun 24, 2020 | 28.84 | 29.03 | 27.85 | 28.14 | 1,505,926 | -1.04(-3.57%) |
Jun 23, 2020 | 29.09 | 29.26 | 28.60 | 29.19 | 1,698,644 | +0.24(+0.83%) |
Jun 22, 2020 | 30.02 | 30.02 | 28.45 | 28.95 | 2,306,422 | -0.84(-2.81%) |
Jun 19, 2020 | 30.68 | 31.05 | 29.71 | 29.78 | 3,596,330 | -0.22(-0.74%) |
Jun 18, 2020 | 29.60 | 30.77 | 29.53 | 30.00 | 3,137,676 | +0.47(+1.59%) |
Jun 17, 2020 | 29.52 | 30.09 | 29.15 | 29.54 | 2,135,347 | +0.12(+0.41%) |
Jun 16, 2020 | 29.36 | 30.17 | 29.17 | 29.42 | 3,186,897 | +0.87(+3.05%) |
Jun 15, 2020 | 27.24 | 29.02 | 27.09 | 28.54 | 2,136,223 | +0.82(+2.96%) |
Jun 12, 2020 | 27.72 | 27.89 | 26.97 | 27.73 | 1,567,802 | +0.61(+2.24%) |
Jun 11, 2020 | 27.32 | 27.68 | 26.99 | 27.12 | 2,591,015 | -0.89(-3.17%) |
Jun 10, 2020 | 27.32 | 28.35 | 27.32 | 28.01 | 2,234,549 | -0.26(-0.91%) |
Jun 09, 2020 | 29.03 | 29.19 | 28.19 | 28.26 | 1,987,929 | -1.20(-4.09%) |
Jun 08, 2020 | 29.60 | 30.24 | 29.06 | 29.47 | 2,112,001 | +0.09(+0.32%) |
Jun 05, 2020 | 29.10 | 30.18 | 29.10 | 29.37 | 1,656,457 | +0.73(+2.56%) |
Jun 04, 2020 | 28.07 | 29.45 | 27.97 | 28.64 | 2,082,549 | +0.48(+1.70%) |
Jun 03, 2020 | 27.36 | 28.34 | 27.35 | 28.16 | 2,105,455 | +1.13(+4.17%) |
Jun 02, 2020 | 26.37 | 27.25 | 26.24 | 27.03 | 1,881,851 | +0.99(+3.80%) |
Jun 01, 2020 | 26.08 | 26.47 | 25.84 | 26.04 | 1,962,758 | -0.23(-0.88%) |
May 29, 2020 | 25.72 | 26.38 | 24.70 | 26.27 | 2,673,708 | +0.67(+2.60%) |
May 28, 2020 | 26.29 | 26.29 | 25.54 | 25.61 | 2,002,931 | -0.72(-2.72%) |
May 27, 2020 | 25.76 | 26.65 | 25.34 | 26.32 | 3,211,545 | +0.87(+3.42%) |
May 26, 2020 | 26.26 | 26.56 | 25.20 | 25.45 | 5,644,231 | -0.06(-0.23%) |
May 22, 2020 | 27.37 | 27.58 | 25.36 | 25.51 | 7,603,145 | -2.74(-9.70%) |
May 21, 2020 | 28.83 | 29.03 | 27.87 | 28.25 | 5,057,201 | -1.05(-3.58%) |
May 20, 2020 | 30.71 | 31.38 | 28.73 | 29.30 | 4,321,890 | -1.01(-3.32%) |
May 19, 2020 | 31.82 | 31.96 | 30.03 | 30.31 | 3,432,013 | -0.94(-3.01%) |
May 18, 2020 | 30.92 | 31.45 | 30.33 | 31.25 | 2,013,872 | +1.32(+4.39%) |
May 15, 2020 | 28.78 | 30.06 | 28.61 | 29.94 | 1,504,912 | +0.44(+1.48%) |
May 14, 2020 | 29.79 | 29.79 | 27.89 | 29.50 | 2,574,112 | -0.41(-1.37%) |
May 13, 2020 | 31.01 | 31.08 | 29.56 | 29.91 | 1,814,747 | -0.89(-2.88%) |
May 12, 2020 | 31.50 | 31.67 | 30.78 | 30.80 | 1,049,432 | -0.26(-0.82%) |
May 11, 2020 | 30.88 | 31.50 | 30.24 | 31.06 | 998,636 | -0.10(-0.33%) |
May 08, 2020 | 31.59 | 31.68 | 30.86 | 31.16 | 1,352,781 | -0.33(-1.06%) |
May 07, 2020 | 30.97 | 31.54 | 30.82 | 31.49 | 955,423 | +0.78(+2.53%) |
May 06, 2020 | 30.78 | 31.27 | 29.97 | 30.71 | 1,141,371 | +0.82(+2.74%) |
May 05, 2020 | 30.12 | 30.87 | 29.77 | 29.89 | 1,005,198 | +0.35(+1.19%) |
May 04, 2020 | 29.80 | 30.93 | 29.29 | 29.54 | 1,481,573 | -0.32(-1.09%) |
May 01, 2020 | 30.79 | 30.88 | 29.57 | 29.87 | 2,231,720 | -2.18(-6.79%) |
Apr 30, 2020 | 31.54 | 32.65 | 31.09 | 32.05 | 1,653,731 | +0.57(+1.82%) |
Apr 29, 2020 | 31.88 | 32.57 | 31.43 | 31.47 | 1,136,857 | +0.18(+0.57%) |
Apr 28, 2020 | 32.27 | 32.29 | 30.85 | 31.29 | 1,221,543 | -0.45(-1.43%) |
Apr 27, 2020 | 31.89 | 32.45 | 31.49 | 31.75 | 1,104,253 | +0.59(+1.89%) |
Apr 24, 2020 | 30.71 | 31.22 | 30.31 | 31.16 | 866,642 | +0.46(+1.50%) |
Apr 23, 2020 | 30.79 | 31.44 | 30.57 | 30.70 | 1,363,676 | +0.01(+0.03%) |
Apr 22, 2020 | 30.72 | 31.30 | 30.24 | 30.69 | 960,683 | +0.41(+1.35%) |
Apr 21, 2020 | 30.03 | 30.62 | 29.30 | 30.28 | 1,363,024 | -0.68(-2.21%) |
Apr 20, 2020 | 30.88 | 31.63 | 30.79 | 30.96 | 1,086,990 | -0.37(-1.17%) |
Apr 17, 2020 | 31.03 | 32.37 | 30.82 | 31.33 | 1,829,668 | +0.75(+2.46%) |
Apr 16, 2020 | 29.91 | 30.77 | 29.91 | 30.58 | 1,160,067 | +0.78(+2.61%) |
Apr 15, 2020 | 29.23 | 29.92 | 28.86 | 29.80 | 754,014 | -0.29(-0.96%) |
Apr 14, 2020 | 30.04 | 30.36 | 29.68 | 30.09 | 2,469,437 | +0.73(+2.47%) |
Apr 13, 2020 | 30.31 | 30.31 | 28.95 | 29.36 | 1,440,921 | -1.05(-3.45%) |
Apr 09, 2020 | 30.67 | 31.33 | 29.75 | 30.41 | 1,434,644 | +0.07(+0.23%) |
Apr 08, 2020 | 31.14 | 31.58 | 30.33 | 30.35 | 1,722,924 | -0.94(-3.00%) |
Apr 07, 2020 | 29.46 | 32.30 | 29.45 | 31.29 | 3,328,667 | +2.36(+8.15%) |
Apr 06, 2020 | 28.14 | 29.02 | 27.97 | 28.93 | 1,271,672 | +1.61(+5.87%) |
Apr 03, 2020 | 27.59 | 28.16 | 26.76 | 27.32 | 872,966 | -0.28(-1.02%) |
Apr 02, 2020 | 27.46 | 28.03 | 27.25 | 27.61 | 1,331,914 | +0.28(+1.03%) |